Hot Features
프리미엄
Forward Industries Inc (FORD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.263157894737 | 3.8 | 3.8821 | 3.53 | 16915 | 3.70868629 | CS |
| 4 | 0.06 | 1.60857908847 | 3.73 | 4.18 | 3.5 | 27150 | 3.72580197 | CS |
| 12 | -0.01 | -0.263157894737 | 3.8 | 8.29 | 3.36 | 119126 | 4.46163426 | CS |
| 26 | -2.45 | -39.2628205128 | 6.24 | 8.29 | 3.36 | 73713 | 4.68453826 | CS |
| 52 | -4.08 | -51.8424396442 | 7.87 | 8.478 | 3.36 | 48912 | 5.29148248 | CS |
| 156 | -20.01 | -84.0756302521 | 23.8 | 26.8 | 3.36 | 43057 | 12.08528064 | CS |
| 260 | -7.81 | -67.3275862069 | 11.6 | 57.5 | 3.36 | 137494 | 21.73481192 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726007700 | 3.7 | 0.09 | 2.49 | 3.69 | 3.7273 | 3.5773 | 8895 |
| 1725921300 | 3.61 | -0.05 | -1.37 | 3.65 | 3.667 | 3.5657 | 4391 |
| 1725662100 | 3.66 | -0.09 | -2.40 | 3.76 | 3.8821 | 3.53 | 30654 |
| 1725575700 | 3.75 | -0.02 | -0.53 | 3.82 | 3.83 | 3.59 | 25745 |
| 1725489300 | 3.77 | 0.03 | 0.80 | 3.8 | 3.82 | 3.63 | 15379 |
| 1725402900 | 3.74 | 0.01 | 0.27 | 3.73 | 3.8725 | 3.65 | 31282 |
| 1725057300 | 3.73 | -0.17 | -4.36 | 3.95 | 3.96 | 3.63 | 24280 |
| 1724970900 | 3.9 | 0.26 | 7.26 | 3.72 | 3.93 | 3.63 | 26558 |
| 1724884500 | 3.636 | -0.24 | -6.29 | 4.05 | 4.0912 | 3.61 | 40544 |
| 1724798100 | 3.88 | -0.03 | -0.77 | 3.91 | 4.14 | 3.85 | 7166 |
| 1724711700 | 3.91 | -0.07 | -1.76 | 3.98 | 4.0499 | 3.9 | 26764 |
| 1724452500 | 3.98 | 0.33 | 9.04 | 3.62 | 4.18 | 3.6001 | 82472 |
| 1724366100 | 3.65 | 0 | 0.00 | 3.82 | 3.82 | 3.6043 | 13200 |
| 1724279700 | 3.65 | 0.07 | 2.09 | 3.65 | 3.6925 | 3.56 | 14900 |
| 1724193300 | 3.5753 | -0.04 | -1.23 | 3.62 | 3.7499 | 3.5389 | 30758 |
| 1724106900 | 3.62 | 0.07 | 1.97 | 3.798 | 3.798 | 3.52 | 9723 |
| 1723847700 | 3.55 | -0.02 | -0.63 | 3.57 | 3.7369 | 3.52 | 76517 |
| 1723761300 | 3.5726 | -0.06 | -1.58 | 3.57 | 3.72 | 3.52 | 17716 |
| 1723674900 | 3.63 | -0.19 | -4.97 | 3.73 | 3.8 | 3.5 | 32653 |
| 1723588500 | 3.82 | 0.01 | 0.26 | 4 | 4.18 | 3.69 | 110856 |
| 1723502100 | 3.81 | 0.3 | 8.55 | 3.6 | 3.88 | 3.47 | 136182 |
| 1723242900 | 3.51 | -0.13 | -3.57 | 3.69 | 3.7682 | 3.36 | 24574 |
| 1723156500 | 3.64 | -0.16 | -4.21 | 3.79 | 4.0765 | 3.4 | 73504 |
| 1723070100 | 3.8 | -0.38 | -9.09 | 4.19 | 4.23 | 3.785 | 77451 |
| 1722983700 | 4.18 | -0.6 | -12.55 | 5.28 | 5.4004 | 3.97 | 368544 |
| 1722897300 | 4.78 | 0.13 | 2.80 | 4.25 | 4.95 | 4 | 411513 |
| 1722638100 | 4.65 | 0.69 | 17.42 | 3.99 | 4.7 | 3.8369 | 566001 |
| 1722551700 | 3.96 | -0.01 | -0.25 | 3.96 | 4 | 3.8 | 17893 |
| 1722465300 | 3.97 | 0.05 | 1.28 | 4.04 | 4.29 | 3.75 | 68745 |
| 1722378900 | 3.92 | -0.26 | -6.22 | 4.14 | 4.14 | 3.92 | 19317 |
| 1722292500 | 4.18 | -0.02 | -0.43 | 4.24 | 4.452 | 4.03 | 66471 |
| 1722033300 | 4.198 | -0.04 | -0.99 | 4.23 | 4.45 | 4.08 | 57723 |
| 1721946900 | 4.24 | 0.02 | 0.47 | 4.26 | 4.5 | 4 | 103289 |
| 1721860500 | 4.22 | -0.14 | -3.21 | 4.34 | 4.3818 | 4.1601 | 15566 |
| 1721774100 | 4.36 | 0.45 | 11.51 | 3.9 | 4.5 | 3.9 | 69511 |
| 1721687700 | 3.91 | -0.15 | -3.69 | 4 | 4.0051 | 3.86 | 17460 |
| 1721428500 | 4.0599999 | -0.36 | -8.14 | 4.37 | 4.37 | 3.95 | 18387 |
| 1721342100 | 4.42 | -0.02 | -0.45 | 4.49 | 4.49 | 4.23 | 21627 |
| 1721255700 | 4.44 | 0.17 | 4.05 | 4.37 | 4.53 | 4.24 | 50544 |
| 1721169300 | 4.2673 | 0.11 | 2.58 | 4.1 | 4.59 | 3.921 | 119010 |
| 1721082900 | 4.16 | -0.6 | -12.61 | 4.62 | 4.62 | 4.0705 | 31491 |
| 1720823700 | 4.76 | 0.06 | 1.27 | 3.98 | 4.76 | 3.98 | 132370 |
| 1720737300 | 4.7001 | 0.79 | 20.21 | 3.92 | 8.2899999 | 3.91 | 3348649 |
| 1720650900 | 3.91 | 0.04 | 1.03 | 3.82 | 4.1365 | 3.7504 | 29755 |
| 1720564500 | 3.87 | -0.06 | -1.53 | 3.81 | 4.1999 | 3.798 | 8265 |
| 1720478100 | 3.93 | 0.21 | 5.65 | 3.67 | 4.05 | 3.67 | 18736 |
| 1720218900 | 3.72 | 0.07 | 1.92 | 3.55 | 3.98 | 3.55 | 18005 |
| 1720040640 | 3.65 | -0.8 | -17.98 | 4.34 | 4.49 | 3.65 | 46985 |
| 1719959700 | 4.45 | -0.29 | -6.12 | 4.5199999 | 4.7462 | 4.45 | 8897 |
| 1719873300 | 4.74 | 0.54 | 12.86 | 4.69 | 4.85 | 4.6 | 30869 |
| 1719614100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719527700 | 4.2 | -0.35 | -7.69 | 4.46 | 4.5 | 4.2 | 4316 |
| 1719441300 | 4.55 | 0.06 | 1.31 | 4.51 | 4.6675 | 4.4 | 13926 |
| 1719354900 | 4.491 | 0.08 | 1.84 | 4.29 | 4.7 | 4.29 | 20555 |
| 1719268500 | 4.41 | 0.62 | 16.36 | 3.77 | 4.4898999 | 3.77 | 43274 |
| 1719009300 | 3.79 | 0.03 | 0.80 | 3.71 | 4.4 | 3.65 | 63021 |
| 1718922900 | 3.76 | -0.25 | -6.23 | 3.8 | 4.0077999 | 3.75 | 23730 |
| 1718750100 | 4.01 | -0.86 | -17.66 | 4.15 | 4.44 | 3.77 | 117660 |
| 1718663700 | 4.87 | -0.08 | -1.66 | 4.952 | 5.1659999 | 4.711 | 46940 |
| 1718404500 | 4.952 | 0.07 | 1.49 | 4.89 | 5.18 | 3.65 | 24587 |
| 1718318100 | 4.87949 | 0.07 | 1.53 | 5.084 | 5.084 | 4.806 | 1537 |
| 1718231700 | 4.806 | -0.35 | -6.72 | 5.1 | 5.192 | 4.806 | 5438 |
| 1718145300 | 5.152 | -0.05 | -0.98 | 5.201 | 5.201 | 5.15 | 954 |
